Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 48.91 49.37 48.53 48.82 4,957,172 -0.23(-0.48%)
Jul 28, 2006 49.12 49.40 48.50 49.06 4,395,100 +0.34(+0.69%)
Jul 27, 2006 48.57 50.03 48.39 48.72 8,829,686 +0.41(+0.84%)
Jul 26, 2006 48.75 48.86 48.08 48.31 5,119,754 -0.37(-0.75%)
Jul 25, 2006 48.57 48.92 47.76 48.68 7,933,449 +0.10(+0.20%)
Jul 24, 2006 47.09 48.61 47.00 48.58 10,357,527 +1.49(+3.17%)
Jul 21, 2006 48.91 48.98 46.22 47.09 20,962,412 -0.50(-1.06%)
Jul 20, 2006 49.17 49.51 47.27 47.59 10,476,270 -1.41(-2.87%)
Jul 19, 2006 47.86 49.45 47.11 48.99 8,066,709 +1.14(+2.38%)
Jul 18, 2006 47.95 48.33 46.89 47.86 7,043,600 +0.19(+0.40%)
Jul 17, 2006 47.66 48.35 47.53 47.66 8,264,856 +0.00(+0.00%)
Jul 14, 2006 48.22 48.42 47.40 47.66 8,066,709 -0.35(-0.73%)
Jul 13, 2006 48.95 48.96 47.98 48.02 7,230,715 -1.11(-2.26%)
Jul 12, 2006 50.30 50.43 49.01 49.12 5,627,535 -1.44(-2.85%)
Jul 11, 2006 50.48 50.71 50.01 50.56 4,935,688 +0.09(+0.18%)
Jul 10, 2006 50.12 51.05 49.94 50.47 3,787,448 +0.48(+0.95%)
Jul 07, 2006 50.56 50.94 49.85 50.00 4,839,445 -0.74(-1.45%)
Jul 06, 2006 50.37 51.14 50.25 50.74 4,609,942 +0.36(+0.71%)
Jul 05, 2006 50.77 50.84 50.21 50.38 7,309,684 -1.13(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.